Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 99.02 | 99.02 | 97.67 | 98.10 | 715,695 | -1.26(-1.27%) |
Apr 27, 2006 | 99.70 | 100.08 | 98.38 | 99.36 | 437,925 | -0.58(-0.58%) |
Apr 26, 2006 | 97.96 | 100.38 | 96.83 | 99.94 | 717,553 | +1.99(+2.03%) |
Apr 25, 2006 | 98.59 | 98.59 | 97.60 | 97.96 | 442,056 | -0.82(-0.83%) |
Apr 24, 2006 | 98.92 | 99.00 | 97.39 | 98.78 | 520,637 | -0.78(-0.79%) |
Apr 21, 2006 | 100.62 | 101.69 | 98.78 | 99.56 | 567,310 | -0.68(-0.68%) |
Apr 20, 2006 | 100.42 | 100.51 | 99.51 | 100.24 | 286,236 | -0.08(-0.08%) |
Apr 19, 2006 | 100.68 | 100.83 | 99.51 | 100.32 | 542,528 | -0.20(-0.20%) |
Apr 18, 2006 | 99.17 | 101.01 | 99.11 | 100.52 | 479,849 | +1.61(+1.63%) |
Apr 17, 2006 | 98.54 | 99.22 | 98.00 | 98.92 | 434,518 | +0.30(+0.30%) |
Apr 13, 2006 | 97.33 | 98.92 | 97.13 | 98.62 | 482,224 | +1.29(+1.32%) |
Apr 12, 2006 | 96.12 | 97.63 | 95.68 | 97.33 | 876,987 | -0.58(-0.59%) |
Apr 11, 2006 | 99.58 | 99.58 | 97.38 | 97.91 | 1,174,066 | -1.68(-1.68%) |
Apr 10, 2006 | 99.82 | 100.52 | 98.09 | 99.58 | 615,016 | -0.16(-0.17%) |
Apr 07, 2006 | 101.93 | 101.95 | 99.70 | 99.75 | 684,923 | -1.94(-1.90%) |
Apr 06, 2006 | 103.14 | 103.32 | 101.14 | 101.69 | 517,745 | -1.66(-1.60%) |
Apr 05, 2006 | 103.62 | 103.91 | 102.01 | 103.34 | 1,501,194 | +1.61(+1.58%) |
Apr 04, 2006 | 100.04 | 102.13 | 99.75 | 101.73 | 582,799 | +1.36(+1.35%) |
Apr 03, 2006 | 103.92 | 104.07 | 100.03 | 100.38 | 1,278,152 | -2.87(-2.78%) |
Mar 31, 2006 | 102.85 | 103.65 | 102.17 | 103.24 | 640,212 | +0.42(+0.40%) |
Mar 30, 2006 | 102.37 | 105.15 | 102.24 | 102.83 | 918,291 | +0.77(+0.75%) |
Mar 29, 2006 | 98.25 | 102.61 | 98.25 | 102.06 | 2,657,913 | +3.82(+3.88%) |
Mar 28, 2006 | 100.52 | 100.70 | 98.13 | 98.25 | 899,291 | -1.79(-1.79%) |
Mar 27, 2006 | 100.66 | 100.66 | 99.53 | 100.04 | 293,155 | -0.62(-0.62%) |
Mar 24, 2006 | 98.78 | 100.72 | 98.62 | 100.66 | 320,002 | +1.83(+1.85%) |
Mar 23, 2006 | 100.35 | 100.39 | 98.47 | 98.83 | 227,068 | -1.52(-1.52%) |
Mar 22, 2006 | 99.29 | 100.41 | 98.78 | 100.35 | 332,290 | +0.83(+0.84%) |
Mar 21, 2006 | 100.43 | 100.77 | 99.29 | 99.52 | 450,420 | -1.07(-1.06%) |
Mar 20, 2006 | 100.84 | 101.69 | 99.04 | 100.58 | 885,661 | +0.72(+0.72%) |
Mar 17, 2006 | 98.39 | 100.62 | 98.34 | 99.86 | 794,482 | +1.27(+1.29%) |
Mar 16, 2006 | 98.88 | 101.06 | 98.19 | 98.60 | 1,077,621 | -0.23(-0.24%) |
Mar 15, 2006 | 98.00 | 99.70 | 97.96 | 98.83 | 1,955,435 | +0.99(+1.01%) |
Mar 14, 2006 | 95.73 | 98.26 | 95.55 | 97.84 | 1,069,773 | +2.96(+3.12%) |
Mar 13, 2006 | 94.08 | 95.64 | 92.87 | 94.88 | 767,738 | +2.68(+2.91%) |
Mar 10, 2006 | 92.18 | 92.80 | 91.92 | 92.19 | 523,218 | +0.21(+0.23%) |
Mar 09, 2006 | 93.21 | 94.03 | 91.86 | 91.98 | 385,159 | -1.02(-1.09%) |
Mar 08, 2006 | 93.41 | 94.21 | 92.49 | 93.00 | 583,419 | -0.47(-0.51%) |
Mar 07, 2006 | 95.29 | 95.29 | 93.01 | 93.47 | 608,717 | -1.98(-2.07%) |
Mar 06, 2006 | 97.70 | 97.81 | 95.07 | 95.45 | 327,334 | -2.49(-2.54%) |
Mar 03, 2006 | 97.08 | 98.58 | 96.94 | 97.94 | 641,038 | +0.61(+0.63%) |
Mar 02, 2006 | 96.18 | 97.47 | 95.86 | 97.33 | 600,353 | +1.14(+1.19%) |
Mar 01, 2006 | 95.32 | 96.98 | 95.32 | 96.18 | 551,511 | +0.86(+0.90%) |
Feb 28, 2006 | 97.58 | 98.00 | 94.44 | 95.32 | 1,423,852 | -2.26(-2.31%) |
Feb 27, 2006 | 96.33 | 98.20 | 96.28 | 97.58 | 647,750 | +1.06(+1.09%) |
Feb 24, 2006 | 95.49 | 96.74 | 95.49 | 96.52 | 886,384 | +1.12(+1.18%) |
Feb 23, 2006 | 94.42 | 95.84 | 94.26 | 95.40 | 752,146 | +1.07(+1.14%) |
Feb 22, 2006 | 92.34 | 95.16 | 92.34 | 94.33 | 896,400 | +2.61(+2.85%) |
Feb 21, 2006 | 91.65 | 92.37 | 91.27 | 91.71 | 605,516 | +0.27(+0.30%) |
Feb 17, 2006 | 91.24 | 91.75 | 90.98 | 91.44 | 474,479 | +0.22(+0.24%) |
Feb 16, 2006 | 89.57 | 91.66 | 89.57 | 91.22 | 583,625 | +1.83(+2.05%) |
Feb 15, 2006 | 88.32 | 89.40 | 88.09 | 89.39 | 254,742 | +1.21(+1.37%) |
Feb 14, 2006 | 87.40 | 88.71 | 86.86 | 88.18 | 317,731 | +1.19(+1.37%) |
Feb 13, 2006 | 87.33 | 87.82 | 86.49 | 86.98 | 294,291 | -0.12(-0.13%) |
Feb 10, 2006 | 88.29 | 88.29 | 86.58 | 87.10 | 269,095 | -1.19(-1.35%) |
Feb 09, 2006 | 88.53 | 89.67 | 88.04 | 88.29 | 264,139 | -0.03(-0.03%) |
Feb 08, 2006 | 88.39 | 88.56 | 87.26 | 88.32 | 284,894 | +0.05(+0.05%) |
Feb 07, 2006 | 89.71 | 90.55 | 87.96 | 88.27 | 311,845 | -1.13(-1.27%) |
Feb 06, 2006 | 88.51 | 89.46 | 88.28 | 89.41 | 296,149 | +1.12(+1.27%) |
Feb 03, 2006 | 89.02 | 89.84 | 88.19 | 88.28 | 396,621 | -0.74(-0.83%) |
Feb 02, 2006 | 89.39 | 89.82 | 88.56 | 89.02 | 512,169 | -0.15(-0.16%) |
Feb 01, 2006 | 89.82 | 90.59 | 88.90 | 89.16 | 568,756 | -0.71(-0.79%) |
Jan 31, 2006 | 89.24 | 90.65 | 88.91 | 89.87 | 526,213 | +0.76(+0.85%) |
Jan 30, 2006 | 88.98 | 89.97 | 88.87 | 89.11 | 711,564 | +0.11(+0.12%) |
Jan 27, 2006 | 91.42 | 91.42 | 88.84 | 89.01 | 885,661 | -2.47(-2.70%) |
Jan 26, 2006 | 90.08 | 91.98 | 90.08 | 91.48 | 844,460 | +1.39(+1.55%) |
Jan 25, 2006 | 86.53 | 90.15 | 86.34 | 90.08 | 2,044,858 | +6.12(+7.29%) |
Jan 24, 2006 | 83.62 | 84.74 | 83.58 | 83.96 | 1,496,134 | +0.71(+0.85%) |
Jan 23, 2006 | 82.61 | 83.97 | 82.47 | 83.26 | 245,345 | +0.12(+0.14%) |
Jan 20, 2006 | 83.63 | 84.50 | 82.67 | 83.14 | 464,463 | -0.63(-0.75%) |
Jan 19, 2006 | 83.58 | 84.06 | 83.37 | 83.77 | 363,165 | +0.36(+0.43%) |
Jan 18, 2006 | 83.41 | 83.67 | 82.94 | 83.41 | 392,697 | +0.01(+0.01%) |
Jan 17, 2006 | 84.29 | 84.37 | 82.89 | 83.40 | 391,355 | -1.08(-1.28%) |
Jan 13, 2006 | 84.37 | 84.93 | 84.17 | 84.49 | 260,525 | +0.12(+0.14%) |
Jan 12, 2006 | 83.89 | 84.45 | 83.45 | 84.37 | 312,051 | +0.50(+0.60%) |
Jan 11, 2006 | 82.52 | 84.13 | 82.43 | 83.87 | 451,969 | +1.36(+1.64%) |
Jan 10, 2006 | 82.44 | 82.66 | 81.91 | 82.51 | 204,764 | +0.05(+0.06%) |
Jan 09, 2006 | 80.86 | 82.76 | 80.86 | 82.46 | 392,181 | +1.48(+1.83%) |
Jan 06, 2006 | 80.17 | 81.26 | 80.17 | 80.98 | 427,703 | +1.20(+1.51%) |
Jan 05, 2006 | 80.49 | 80.49 | 79.04 | 79.78 | 297,388 | -0.60(-0.75%) |
Jan 04, 2006 | 79.83 | 80.63 | 79.69 | 80.38 | 470,142 | +0.55(+0.69%) |
Jan 03, 2006 | 78.20 | 79.83 | 77.07 | 79.83 | 727,260 | +2.11(+2.72%) |
Dec 30, 2005 | 78.38 | 78.38 | 77.14 | 77.72 | 295,633 | -0.63(-0.80%) |
Dec 29, 2005 | 77.92 | 79.32 | 77.76 | 78.35 | 348,605 | +0.53(+0.68%) |
Dec 28, 2005 | 77.62 | 78.01 | 77.30 | 77.81 | 173,167 | +0.33(+0.42%) |
Dec 27, 2005 | 78.33 | 78.68 | 77.44 | 77.48 | 160,362 | -0.60(-0.77%) |
Dec 23, 2005 | 77.47 | 78.35 | 77.33 | 78.08 | 135,373 | +0.75(+0.96%) |
Dec 22, 2005 | 77.36 | 77.78 | 77.19 | 77.34 | 213,231 | -0.30(-0.39%) |
Dec 21, 2005 | 77.61 | 77.75 | 77.15 | 77.64 | 264,965 | +0.46(+0.59%) |
Dec 20, 2005 | 77.30 | 77.43 | 77.04 | 77.18 | 707,227 | -0.12(-0.15%) |
Dec 19, 2005 | 78.14 | 78.28 | 76.97 | 77.30 | 320,932 | -0.85(-1.09%) |
Dec 16, 2005 | 79.04 | 79.13 | 78.10 | 78.15 | 548,827 | -0.71(-0.90%) |
Dec 15, 2005 | 79.26 | 79.26 | 78.03 | 78.86 | 375,660 | -0.39(-0.49%) |
Dec 14, 2005 | 79.28 | 79.52 | 78.39 | 79.25 | 233,574 | -0.02(-0.02%) |
Dec 13, 2005 | 79.12 | 79.73 | 78.30 | 79.27 | 194,954 | +0.15(+0.18%) |
Dec 12, 2005 | 78.74 | 79.24 | 78.65 | 79.12 | 400,235 | +0.41(+0.52%) |
Dec 09, 2005 | 78.07 | 79.00 | 77.75 | 78.71 | 208,998 | +0.55(+0.71%) |
Dec 08, 2005 | 77.92 | 78.84 | 77.67 | 78.16 | 465,806 | +0.39(+0.50%) |
Dec 07, 2005 | 77.26 | 77.78 | 76.84 | 77.77 | 392,284 | +0.42(+0.54%) |
Dec 06, 2005 | 77.68 | 78.67 | 77.18 | 77.36 | 326,508 | -0.08(-0.10%) |
Dec 05, 2005 | 77.34 | 77.57 | 76.62 | 77.44 | 173,373 | -0.22(-0.29%) |
Dec 02, 2005 | 76.75 | 77.77 | 76.50 | 77.66 | 299,970 | +0.82(+1.07%) |
Dec 01, 2005 | 76.96 | 77.69 | 76.07 | 76.84 | 501,430 | +0.48(+0.63%) |
Nov 30, 2005 | 77.85 | 78.56 | 75.75 | 76.35 | 864,389 | -1.77(-2.27%) |
Nov 29, 2005 | 78.60 | 78.93 | 77.45 | 78.12 | 242,248 | -0.23(-0.30%) |
Nov 28, 2005 | 80.21 | 80.28 | 78.27 | 78.36 | 421,404 | -1.79(-2.24%) |
Nov 25, 2005 | 79.70 | 80.33 | 79.35 | 80.15 | 74,140 | +0.26(+0.33%) |
Nov 23, 2005 | 79.44 | 80.57 | 79.39 | 79.89 | 291,090 | +0.45(+0.56%) |
Nov 22, 2005 | 78.59 | 80.15 | 78.44 | 79.44 | 275,084 | +0.71(+0.90%) |
Nov 21, 2005 | 78.71 | 78.90 | 78.08 | 78.73 | 202,905 | +0.26(+0.33%) |
Nov 18, 2005 | 77.93 | 78.67 | 77.63 | 78.47 | 366,573 | +0.54(+0.70%) |
Nov 17, 2005 | 76.84 | 77.93 | 76.69 | 77.93 | 377,415 | +1.47(+1.93%) |
Nov 16, 2005 | 76.70 | 76.78 | 75.83 | 76.46 | 123,705 | -0.14(-0.18%) |
Nov 15, 2005 | 77.72 | 78.12 | 76.05 | 76.59 | 384,540 | -1.12(-1.45%) |
Nov 14, 2005 | 77.47 | 77.90 | 77.15 | 77.72 | 356,040 | +0.10(+0.12%) |
Nov 11, 2005 | 77.14 | 77.62 | 76.66 | 77.62 | 145,390 | +0.55(+0.72%) |
Nov 10, 2005 | 76.70 | 77.17 | 76.08 | 77.07 | 323,100 | +0.44(+0.57%) |
Nov 09, 2005 | 76.09 | 77.03 | 75.69 | 76.63 | 295,117 | +0.68(+0.89%) |
Nov 08, 2005 | 75.64 | 76.12 | 75.41 | 75.95 | 321,655 | +0.49(+0.65%) |
Nov 07, 2005 | 74.94 | 75.73 | 74.94 | 75.46 | 278,079 | +0.52(+0.70%) |
Nov 04, 2005 | 74.28 | 74.94 | 73.31 | 74.94 | 756,483 | +0.69(+0.93%) |
Nov 03, 2005 | 75.83 | 75.83 | 73.03 | 74.25 | 544,077 | -1.39(-1.84%) |
Nov 02, 2005 | 75.07 | 76.00 | 75.06 | 75.64 | 301,725 | +0.58(+0.77%) |
Nov 01, 2005 | 74.57 | 75.63 | 74.45 | 75.06 | 369,670 | +0.74(+0.99%) |
Oct 31, 2005 | 72.81 | 74.81 | 72.78 | 74.33 | 778,374 | +1.69(+2.33%) |
Oct 28, 2005 | 72.05 | 72.63 | 71.10 | 72.63 | 334,046 | +0.98(+1.37%) |
Oct 27, 2005 | 71.62 | 72.27 | 71.43 | 71.65 | 380,203 | +0.04(+0.05%) |
Oct 26, 2005 | 71.20 | 71.95 | 70.71 | 71.62 | 265,791 | +0.23(+0.33%) |
Oct 25, 2005 | 72.15 | 72.79 | 70.60 | 71.38 | 1,113,659 | -0.66(-0.91%) |
Oct 24, 2005 | 71.20 | 72.05 | 70.40 | 72.04 | 3,787,991 | +0.95(+1.33%) |
Oct 21, 2005 | 70.86 | 71.37 | 70.65 | 71.09 | 233,677 | +0.78(+1.12%) |
Oct 20, 2005 | 70.70 | 71.28 | 69.82 | 70.31 | 357,279 | -0.39(-0.55%) |
Oct 19, 2005 | 69.08 | 70.96 | 68.71 | 70.70 | 340,964 | +1.42(+2.06%) |
Oct 18, 2005 | 69.68 | 70.19 | 69.19 | 69.27 | 306,992 | -0.21(-0.31%) |
Oct 17, 2005 | 69.97 | 70.07 | 69.17 | 69.48 | 261,144 | +0.24(+0.35%) |
Oct 14, 2005 | 68.01 | 69.27 | 68.01 | 69.24 | 396,105 | +1.41(+2.08%) |
Oct 13, 2005 | 66.92 | 68.03 | 66.43 | 67.83 | 428,735 | +0.90(+1.35%) |
Oct 12, 2005 | 68.16 | 68.68 | 66.80 | 66.93 | 478,816 | -1.42(-2.08%) |
Oct 11, 2005 | 69.44 | 70.11 | 68.24 | 68.35 | 956,187 | -0.84(-1.22%) |
Oct 10, 2005 | 69.63 | 70.21 | 69.17 | 69.19 | 261,970 | -0.44(-0.63%) |
Oct 07, 2005 | 69.24 | 69.92 | 69.24 | 69.63 | 167,797 | +0.61(+0.88%) |
Oct 06, 2005 | 69.90 | 70.16 | 68.69 | 69.02 | 391,355 | -0.89(-1.27%) |
Oct 05, 2005 | 69.45 | 70.61 | 69.28 | 69.91 | 306,062 | +0.47(+0.68%) |
Oct 04, 2005 | 70.84 | 70.89 | 69.44 | 69.44 | 370,910 | -1.16(-1.65%) |
Oct 03, 2005 | 69.97 | 70.78 | 69.97 | 70.60 | 313,910 | +0.46(+0.66%) |
Sep 30, 2005 | 68.76 | 70.50 | 68.76 | 70.13 | 372,252 | +1.13(+1.64%) |
Sep 29, 2005 | 68.79 | 69.24 | 67.81 | 69.00 | 308,747 | +0.20(+0.30%) |
Sep 28, 2005 | 68.93 | 69.80 | 68.76 | 68.80 | 218,704 | -0.13(-0.18%) |
Sep 27, 2005 | 68.76 | 69.08 | 68.73 | 68.92 | 334,769 | -0.25(-0.36%) |
Sep 26, 2005 | 69.73 | 69.73 | 68.77 | 69.17 | 419,029 | -0.55(-0.79%) |
Sep 23, 2005 | 69.73 | 69.97 | 68.91 | 69.73 | 113,482 | +0.09(+0.13%) |
Sep 22, 2005 | 69.73 | 69.78 | 68.55 | 69.64 | 323,616 | +0.07(+0.10%) |
Sep 21, 2005 | 71.03 | 71.03 | 69.57 | 69.57 | 206,623 | -1.58(-2.22%) |
Sep 20, 2005 | 71.37 | 72.05 | 71.10 | 71.15 | 200,634 | -0.10(-0.14%) |
Sep 19, 2005 | 71.32 | 71.52 | 70.74 | 71.25 | 183,699 | -0.19(-0.27%) |
Sep 16, 2005 | 70.31 | 71.63 | 70.18 | 71.44 | 204,041 | +1.13(+1.61%) |
Sep 15, 2005 | 70.25 | 70.38 | 69.64 | 70.31 | 181,531 | +0.04(+0.06%) |
Sep 14, 2005 | 70.74 | 70.96 | 70.07 | 70.27 | 150,553 | -0.36(-0.51%) |
Sep 13, 2005 | 70.87 | 70.92 | 70.43 | 70.63 | 434,724 | -0.37(-0.52%) |
Sep 12, 2005 | 70.84 | 71.20 | 70.65 | 71.00 | 212,509 | +0.15(+0.22%) |
Sep 09, 2005 | 70.84 | 70.96 | 70.62 | 70.84 | 204,661 | +0.05(+0.07%) |
Sep 08, 2005 | 71.28 | 71.29 | 70.70 | 70.79 | 1,086,192 | -0.84(-1.18%) |
Sep 07, 2005 | 72.08 | 72.08 | 69.74 | 71.63 | 3,410,678 | -0.59(-0.82%) |
Sep 06, 2005 | 71.42 | 72.48 | 71.19 | 72.23 | 251,851 | +1.05(+1.47%) |
Sep 02, 2005 | 71.27 | 71.47 | 70.79 | 71.18 | 200,221 | -0.05(-0.07%) |
Sep 01, 2005 | 70.65 | 71.43 | 70.21 | 71.23 | 308,954 | +0.91(+1.29%) |
Aug 31, 2005 | 69.58 | 70.32 | 69.56 | 70.32 | 278,595 | +0.58(+0.83%) |
Aug 30, 2005 | 69.73 | 69.74 | 69.02 | 69.74 | 241,938 | +0.01(+0.01%) |
Aug 29, 2005 | 69.56 | 69.73 | 69.21 | 69.73 | 226,449 | +0.17(+0.25%) |
Aug 26, 2005 | 69.63 | 69.73 | 68.98 | 69.55 | 221,802 | -0.24(-0.35%) |
Aug 25, 2005 | 69.37 | 70.08 | 69.14 | 69.79 | 278,492 | +0.44(+0.63%) |
Aug 24, 2005 | 69.68 | 69.99 | 69.11 | 69.36 | 266,101 | -0.18(-0.26%) |
Aug 23, 2005 | 68.86 | 69.75 | 68.86 | 69.54 | 152,618 | +0.54(+0.79%) |
Aug 22, 2005 | 68.76 | 69.33 | 68.66 | 69.00 | 139,814 | +0.37(+0.54%) |
Aug 19, 2005 | 68.37 | 68.71 | 68.24 | 68.63 | 89,216 | +0.23(+0.34%) |
Aug 18, 2005 | 69.15 | 69.15 | 68.21 | 68.40 | 223,248 | -0.87(-1.26%) |
Aug 17, 2005 | 68.74 | 69.51 | 68.48 | 69.27 | 288,818 | +0.56(+0.82%) |
Aug 16, 2005 | 69.99 | 70.00 | 68.56 | 68.71 | 426,463 | -1.30(-1.85%) |
Aug 15, 2005 | 69.73 | 70.18 | 69.29 | 70.01 | 192,683 | +0.31(+0.44%) |
Aug 12, 2005 | 69.90 | 69.90 | 69.40 | 69.70 | 81,781 | -0.21(-0.30%) |
Aug 11, 2005 | 69.24 | 69.94 | 69.06 | 69.91 | 189,172 | +0.62(+0.89%) |
Aug 10, 2005 | 69.20 | 70.06 | 69.20 | 69.29 | 346,850 | +0.33(+0.48%) |
Aug 09, 2005 | 68.13 | 68.98 | 68.13 | 68.96 | 624,310 | +0.99(+1.45%) |
Aug 08, 2005 | 68.79 | 69.42 | 67.94 | 67.97 | 581,560 | -0.78(-1.14%) |
Aug 05, 2005 | 69.49 | 69.50 | 68.43 | 68.76 | 296,975 | -0.74(-1.06%) |
Aug 04, 2005 | 70.09 | 70.15 | 69.49 | 69.49 | 310,399 | -0.59(-0.84%) |
Aug 03, 2005 | 70.22 | 70.31 | 69.92 | 70.09 | 312,877 | -0.33(-0.47%) |
Aug 02, 2005 | 69.84 | 70.65 | 69.73 | 70.41 | 797,477 | +0.57(+0.82%) |
Aug 01, 2005 | 69.19 | 69.97 | 69.07 | 69.84 | 284,171 | +0.79(+1.15%) |
Jul 29, 2005 | 69.16 | 69.37 | 68.86 | 69.05 | 213,645 | -0.24(-0.35%) |
Jul 28, 2005 | 68.99 | 69.59 | 68.76 | 69.29 | 470,039 | +0.39(+0.56%) |
Jul 27, 2005 | 69.34 | 69.63 | 68.21 | 68.90 | 1,248,517 | -0.58(-0.84%) |
Jul 26, 2005 | 69.48 | 69.64 | 69.09 | 69.48 | 236,878 | -0.14(-0.19%) |
Jul 25, 2005 | 70.11 | 70.31 | 69.15 | 69.62 | 536,332 | -0.42(-0.59%) |
Jul 22, 2005 | 70.62 | 70.62 | 69.42 | 70.04 | 741,200 | -0.55(-0.78%) |
Jul 21, 2005 | 71.08 | 71.18 | 70.39 | 70.59 | 765,879 | -0.65(-0.91%) |
Jul 20, 2005 | 70.11 | 71.37 | 69.84 | 71.24 | 467,871 | +0.93(+1.32%) |
Jul 19, 2005 | 69.73 | 70.36 | 69.72 | 70.31 | 611,402 | +0.69(+0.99%) |
Jul 18, 2005 | 69.63 | 69.78 | 69.17 | 69.62 | 519,191 | -0.06(-0.08%) |
Jul 15, 2005 | 70.09 | 70.94 | 69.45 | 69.68 | 510,104 | -0.66(-0.94%) |
Jul 14, 2005 | 69.96 | 70.70 | 69.96 | 70.34 | 446,702 | +0.62(+0.89%) |
Jul 13, 2005 | 69.73 | 70.00 | 69.34 | 69.72 | 310,915 | -0.21(-0.30%) |
Jul 12, 2005 | 69.51 | 70.10 | 69.24 | 69.93 | 310,709 | +0.45(+0.64%) |
Jul 11, 2005 | 68.37 | 69.63 | 68.37 | 69.48 | 402,301 | +1.31(+1.92%) |
Jul 08, 2005 | 67.79 | 68.56 | 67.35 | 68.18 | 674,184 | +0.30(+0.44%) |
Jul 07, 2005 | 66.34 | 67.97 | 66.29 | 67.88 | 425,018 | +0.46(+0.69%) |
Jul 06, 2005 | 67.79 | 67.88 | 67.24 | 67.41 | 449,077 | -0.33(-0.49%) |
Jul 05, 2005 | 67.02 | 67.78 | 67.00 | 67.74 | 407,980 | +0.51(+0.76%) |
Jul 01, 2005 | 66.24 | 67.23 | 66.24 | 67.23 | 356,350 | +1.06(+1.60%) |
Jun 30, 2005 | 67.06 | 67.11 | 66.16 | 66.17 | 335,388 | -0.66(-0.99%) |
Jun 29, 2005 | 66.77 | 67.01 | 66.32 | 66.83 | 359,344 | -0.07(-0.10%) |
Jun 28, 2005 | 65.18 | 66.90 | 65.18 | 66.90 | 644,755 | +1.72(+2.64%) |
Jun 27, 2005 | 65.03 | 65.32 | 64.85 | 65.18 | 542,631 | -0.15(-0.22%) |
Jun 24, 2005 | 62.85 | 65.37 | 62.83 | 65.32 | 1,498,199 | +2.47(+3.93%) |
Jun 23, 2005 | 63.87 | 63.87 | 62.80 | 62.85 | 621,109 | -0.94(-1.47%) |
Jun 22, 2005 | 63.72 | 64.11 | 63.38 | 63.79 | 273,535 | +0.15(+0.23%) |
Jun 21, 2005 | 64.30 | 64.64 | 63.53 | 63.65 | 393,833 | -0.71(-1.10%) |
Jun 20, 2005 | 64.98 | 64.98 | 64.06 | 64.35 | 276,840 | -0.73(-1.12%) |
Jun 17, 2005 | 64.79 | 65.08 | 64.26 | 65.08 | 256,910 | +0.29(+0.45%) |
Jun 16, 2005 | 64.53 | 64.82 | 64.29 | 64.79 | 208,275 | +0.27(+0.42%) |
Jun 15, 2005 | 65.08 | 65.10 | 64.29 | 64.52 | 273,122 | -0.40(-0.61%) |
Jun 14, 2005 | 64.87 | 65.20 | 64.59 | 64.91 | 163,357 | +0.05(+0.07%) |
Jun 13, 2005 | 65.08 | 65.37 | 64.73 | 64.87 | 220,047 | -0.19(-0.30%) |
Jun 10, 2005 | 65.08 | 65.32 | 64.93 | 65.06 | 154,063 | -0.07(-0.10%) |
Jun 09, 2005 | 64.38 | 65.44 | 64.05 | 65.13 | 316,182 | +0.82(+1.28%) |
Jun 08, 2005 | 65.09 | 65.27 | 64.27 | 64.30 | 209,927 | -0.78(-1.21%) |
Jun 07, 2005 | 65.56 | 65.85 | 65.00 | 65.09 | 223,764 | -0.38(-0.58%) |
Jun 06, 2005 | 65.05 | 65.49 | 64.86 | 65.47 | 267,753 | +0.43(+0.66%) |
Jun 03, 2005 | 65.18 | 65.54 | 64.82 | 65.04 | 283,139 | -0.13(-0.19%) |
Jun 02, 2005 | 64.86 | 65.20 | 64.59 | 65.17 | 261,970 | +0.20(+0.31%) |
Jun 01, 2005 | 64.35 | 65.35 | 64.30 | 64.96 | 345,095 | +0.37(+0.57%) |
May 31, 2005 | 64.15 | 64.84 | 63.87 | 64.59 | 143,015 | +0.44(+0.68%) |
May 27, 2005 | 64.21 | 64.30 | 63.96 | 64.16 | 181,427 | +0.09(+0.14%) |
May 26, 2005 | 63.38 | 64.25 | 63.38 | 64.07 | 801,297 | +0.69(+1.08%) |
May 25, 2005 | 63.92 | 63.95 | 63.19 | 63.38 | 337,557 | -0.52(-0.82%) |
May 24, 2005 | 63.19 | 64.01 | 62.80 | 63.91 | 411,078 | +0.72(+1.13%) |
May 23, 2005 | 62.80 | 63.32 | 62.65 | 63.19 | 431,420 | +0.29(+0.46%) |
May 20, 2005 | 62.84 | 63.03 | 62.31 | 62.90 | 128,765 | -0.01(-0.02%) |
May 19, 2005 | 62.75 | 63.19 | 62.46 | 62.91 | 1,020,105 | +0.06(+0.09%) |
May 18, 2005 | 61.40 | 63.00 | 61.40 | 62.85 | 616,565 | +1.66(+2.71%) |
May 17, 2005 | 61.06 | 61.26 | 60.00 | 61.20 | 512,582 | -0.11(-0.17%) |
May 16, 2005 | 59.56 | 61.30 | 59.52 | 61.30 | 348,399 | +1.68(+2.83%) |
May 13, 2005 | 60.01 | 60.04 | 59.12 | 59.62 | 394,246 | -0.27(-0.45%) |
May 12, 2005 | 60.83 | 61.41 | 59.84 | 59.89 | 726,744 | -0.94(-1.54%) |
May 11, 2005 | 60.92 | 61.03 | 60.43 | 60.83 | 831,140 | +0.00(+0.00%) |
May 10, 2005 | 61.25 | 61.25 | 60.58 | 60.83 | 421,404 | -0.57(-0.93%) |
May 09, 2005 | 60.97 | 61.45 | 60.72 | 61.40 | 405,915 | +0.43(+0.70%) |
May 06, 2005 | 61.74 | 61.77 | 60.85 | 60.97 | 438,648 | -0.62(-1.01%) |
May 05, 2005 | 62.08 | 62.14 | 60.91 | 61.59 | 503,702 | -0.57(-0.92%) |
May 04, 2005 | 60.24 | 62.19 | 60.24 | 62.16 | 964,861 | +2.12(+3.53%) |
May 03, 2005 | 60.67 | 60.96 | 59.67 | 60.04 | 465,599 | -0.52(-0.86%) |